New Zealand markets closed

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
70.16-1.37 (-1.92%)
At close: 04:00PM EDT
69.60 -0.56 (-0.80%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL240621C000200002024-03-26 10:23AM EDT20.0049.0249.2052.250.00-232174.22%
MRVL240621C000225002023-10-13 11:05AM EDT22.5031.8032.8033.100.00-1600.00%
MRVL240621C000250002024-03-22 9:58AM EDT25.0042.1044.7045.650.00-34185.94%
MRVL240621C000275002024-04-12 1:39PM EDT27.5043.3042.5543.75+19.85+84.65%341129.10%
MRVL240621C000300002024-04-02 11:22AM EDT30.0042.8039.8040.950.00-1272101.47%
MRVL240621C000325002024-04-12 11:07AM EDT32.5038.8137.2538.50-1.07-2.68%127092.77%
MRVL240621C000350002024-04-12 11:07AM EDT35.0036.2835.2036.05-0.42-1.14%117098.05%
MRVL240621C000375002024-04-11 10:55AM EDT37.5034.2131.3533.300.00-117096.09%
MRVL240621C000400002024-04-01 9:49AM EDT40.0034.1030.1031.800.00-532992.24%
MRVL240621C000425002024-03-22 9:58AM EDT42.5024.7227.5529.350.00-326983.98%
MRVL240621C000450002024-04-12 9:31AM EDT45.0026.0524.0026.70+3.75+16.82%270555.96%
MRVL240621C000475002024-04-05 12:43PM EDT47.5025.4522.8524.600.00-11,28174.66%
MRVL240621C000500002024-04-12 12:34PM EDT50.0022.1820.1521.25-0.07-0.31%101,04555.66%
MRVL240621C000525002024-04-08 11:26AM EDT52.5021.0317.9019.050.00-1466955.08%
MRVL240621C000550002024-04-10 12:51PM EDT55.0017.6516.6017.750.00-121,35666.33%
MRVL240621C000575002024-04-12 10:34AM EDT57.5014.6013.6514.70-2.30-13.61%4264851.95%
MRVL240621C000600002024-04-12 3:55PM EDT60.0012.7012.1512.75-0.40-3.05%112,53553.54%
MRVL240621C000625002024-04-12 12:42PM EDT62.5011.5010.4011.00+0.09+0.79%198553.00%
MRVL240621C000650002024-04-12 1:37PM EDT65.009.709.259.40+0.40+4.30%2541,52154.50%
MRVL240621C000675002024-04-12 1:56PM EDT67.508.357.807.85+0.20+2.45%321,80353.41%
MRVL240621C000700002024-04-12 3:57PM EDT70.006.556.506.55-0.80-10.88%1794,92852.75%
MRVL240621C000725002024-04-12 3:45PM EDT72.505.605.355.45-0.59-9.53%8276,56552.30%
MRVL240621C000750002024-04-12 3:19PM EDT75.004.504.404.50-0.60-11.76%2182,02452.09%
MRVL240621C000775002024-04-12 3:43PM EDT77.503.773.503.65-0.42-10.02%1382,94551.37%
MRVL240621C000800002024-04-12 3:52PM EDT80.003.002.842.94-0.40-11.76%48612,96851.17%
MRVL240621C000825002024-04-12 9:53AM EDT82.502.862.312.37+0.30+11.72%389551.22%
MRVL240621C000850002024-04-12 3:43PM EDT85.001.961.841.91-0.30-13.27%788,46951.17%
MRVL240621C000875002024-04-11 12:32PM EDT87.501.381.501.540.00-241,58851.44%
MRVL240621C000900002024-04-12 3:52PM EDT90.001.251.201.24-0.02-1.57%326,51151.56%
MRVL240621C000925002024-04-12 1:12PM EDT92.501.100.960.99-0.08-6.78%61,31351.69%
MRVL240621C000950002024-04-12 1:15PM EDT95.000.880.760.80-0.06-6.38%532,11951.86%
MRVL240621C001000002024-04-12 3:52PM EDT100.000.510.490.51-0.07-12.07%714,34552.25%
MRVL240621C001050002024-04-12 10:37AM EDT105.000.390.310.33+0.01+2.63%51,69552.64%
MRVL240621C001100002024-04-11 3:41PM EDT110.000.230.190.230.00-3,1557,06453.32%
MRVL240621C001150002024-04-12 9:54AM EDT115.000.190.130.16+0.04+26.67%18354.30%
MRVL240621C001200002024-04-12 10:48AM EDT120.000.110.080.12+0.01+10.00%43357755.08%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL240621P000200002024-03-20 10:17AM EDT20.000.040.000.090.00-1947117.19%
MRVL240621P000225002024-04-01 10:37AM EDT22.500.020.000.230.00-241120.70%
MRVL240621P000250002023-11-22 3:00PM EDT25.000.210.090.120.00-7151108.79%
MRVL240621P000275002024-04-01 11:42AM EDT27.500.020.010.250.00-1065102.54%
MRVL240621P000300002024-04-01 12:38PM EDT30.000.050.020.060.00-21,26980.08%
MRVL240621P000325002024-03-11 10:31AM EDT32.500.050.000.310.00-41,47387.89%
MRVL240621P000350002024-04-03 3:03PM EDT35.000.060.030.160.00-252,96374.61%
MRVL240621P000375002024-04-01 3:16PM EDT37.500.060.010.230.00-33,06470.22%
MRVL240621P000400002024-04-11 12:15PM EDT40.000.080.050.080.00-102,74858.20%
MRVL240621P000425002024-04-10 9:34AM EDT42.500.100.090.120.00-13,55556.45%
MRVL240621P000450002024-04-09 2:24PM EDT45.000.140.140.180.00-11,47254.30%
MRVL240621P000475002024-04-05 11:13AM EDT47.500.250.230.270.00-184052.73%
MRVL240621P000500002024-04-12 3:07PM EDT50.000.390.380.44+0.02+5.41%134,91552.15%
MRVL240621P000525002024-04-12 12:21PM EDT52.500.540.590.63+0.05+10.20%11,93250.85%
MRVL240621P000550002024-04-12 3:42PM EDT55.000.890.900.99+0.04+4.71%642,14450.64%
MRVL240621P000575002024-04-12 9:30AM EDT57.501.331.311.42+0.01+0.76%101,75950.68%
MRVL240621P000600002024-04-12 3:42PM EDT60.001.831.861.91+0.22+13.66%246,60149.27%
MRVL240621P000625002024-04-11 3:38PM EDT62.502.222.572.610.00-642,69548.73%
MRVL240621P000650002024-04-12 2:21PM EDT65.003.453.403.50+0.39+12.75%423,17448.51%
MRVL240621P000675002024-04-12 2:01PM EDT67.504.234.404.50+0.14+3.42%1121,61647.77%
MRVL240621P000700002024-04-12 3:01PM EDT70.005.555.605.70+0.29+5.51%1195,91647.29%
MRVL240621P000725002024-04-12 12:05PM EDT72.506.456.957.10-0.03-0.46%311,55047.08%
MRVL240621P000750002024-04-12 3:19PM EDT75.008.458.158.65+0.21+2.55%1541,40146.78%
MRVL240621P000775002024-04-12 2:06PM EDT77.509.9510.2010.30-0.60-5.69%651,50146.02%
MRVL240621P000800002024-04-12 3:14PM EDT80.0012.0011.9512.65+0.35+3.00%6157250.46%
MRVL240621P000825002024-04-12 11:36AM EDT82.5013.2013.3514.60-0.35-2.58%2537450.45%
MRVL240621P000850002024-04-10 2:12PM EDT85.0015.7015.9017.050.00-5338054.71%
MRVL240621P000875002024-04-09 12:00PM EDT87.5016.4017.9518.950.00-213652.52%
MRVL240621P000900002024-04-12 10:01AM EDT90.0018.9019.8020.50-0.75-3.82%54043.26%
MRVL240621P000925002024-04-04 10:24AM EDT92.5019.4022.4523.300.00-11151.49%
MRVL240621P000950002024-03-11 9:43AM EDT95.0023.1022.0024.800.00-221780.00%
MRVL240621P001000002024-03-07 2:03PM EDT100.0020.3027.3529.650.00-100.00%
MRVL240621P001050002024-04-04 1:59PM EDT105.0031.5533.8535.250.00-131355.32%
MRVL240621P001100002024-03-07 10:54AM EDT110.0029.2536.0539.450.00-100.00%
MRVL240621P001150002024-03-13 2:37PM EDT115.0045.9543.5046.650.00-69058.59%
MRVL240621P001200002024-03-07 12:58PM EDT120.0037.6446.6049.400.00--00.00%